| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 353.0 | Mkt_Cap Category: Small-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 2,650 | High52 Date: 01-Oct-2024 | Bumper: 275.7; Drift%: -4.97 |
| Industry: Non - Ferrous Metals | Face Value: 5; VWAP21: 265.73 | Low52 Price: 183.82 | Barrier: -; Drift%: - |
| Basic Industry: Copper | Total Equity: 967,024,020 | Low52 Date: 07-Apr-2025 | SHP: 66.14 / 3.27 / 8.57 / 22.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 95 | ||||
| High/Low Price | Quarter: 256.68 / 195.4 | Month: 257.9 / 198.0 | Week: 287.65 / 274.85 | Day: 268.0 / 261.5 | Sis67: 107 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 264.10 | 268.00 | 261.50 | 262.65 | 264.04 | -0.89 | 25,398.89 | 2,855,464 | 1.63 | 1,074,723 | 1.79 | 28.38 | 51 |
| 2 | 10-Jul | 265.00 | 267.25 | 263.00 | 265.00 | 264.77 | 0.09 | 25,626.00 | 3,156,185 | 1.80 | 1,141,806 | 1.90 | 30.23 | 54 |
| 3 | 09-Jul | 279.00 | 282.00 | 260.30 | 264.75 | 267.33 | -3.29 | 25,601.96 | 15,639,832 | 8.93 | 4,149,715 | 6.90 | 110.93 | 195 |
| 4 | 08-Jul | 274.00 | 276.50 | 270.65 | 273.75 | 273.78 | -0.29 | 26,472.28 | 1,767,526 | 1.01 | 601,040 | 1.00 | 16.46 | 28 |
| 5 | 07-Jul | 276.85 | 278.40 | 273.00 | 274.55 | 275.02 | -0.94 | 26,549.64 | 1,751,639 | 1.00 | 662,146 | 1.10 | 18.21 | 31 |
| 6 | 04-Jul | 280.00 | 282.45 | 274.85 | 277.15 | 278.45 | -1.26 | 26,801.07 | 3,205,033 | 1.83 | 1,131,533 | 1.88 | 31.51 | 53 |
| 7 | 03-Jul | 284.50 | 287.65 | 279.80 | 280.70 | 283.57 | -1.07 | 27,144.36 | 5,402,382 | 3.08 | 1,474,666 | 2.45 | 41.82 | 69 |
| 8 | 02-Jul | 282.00 | 285.00 | 278.30 | 283.75 | 282.59 | 0.05 | 27,439.31 | 4,271,654 | 2.44 | 1,076,315 | 1.79 | 30.42 | 51 |
| 9 | 01-Jul | 280.00 | 286.05 | 275.70 | 283.60 | 281.50 | 1.54 | 27,424.80 | 7,201,728 | 4.11 | 1,775,718 | 2.95 | 49.99 | 83 |
| 10 | 30-Jun | 277.00 | 285.95 | 276.00 | 279.30 | 281.36 | 1.14 | 27,008.98 | 9,713,817 | 5.55 | 2,719,499 | 4.52 | 76.52 | 128 |
| 11 | 27-Jun | 275.04 | 281.29 | 274.30 | 276.16 | 278.37 | 1.50 | 26,705.34 | 18,215,597 | 10.40 | 4,683,938 | 7.79 | 130.39 | 220 |
| 12 | 26-Jun | 260.70 | 273.82 | 257.71 | 272.08 | 267.08 | 4.96 | 26,310.79 | 15,247,596 | 8.70 | 5,013,379 | 8.34 | 133.90 | 236 |
| 13 | 25-Jun | 258.97 | 260.69 | 255.69 | 259.22 | 258.44 | 0.72 | 25,067.20 | 2,658,465 | 1.52 | 789,155 | 1.31 | 20.39 | 37 |
| 14 | 24-Jun | 255.00 | 261.70 | 253.54 | 257.36 | 258.03 | 2.33 | 24,887.33 | 5,845,031 | 3.34 | 1,919,987 | 3.19 | 49.54 | 90 |
| 15 | 23-Jun | 245.00 | 253.64 | 244.32 | 251.51 | 250.44 | 1.14 | 24,321.62 | 3,842,441 | 2.19 | 1,187,059 | 1.98 | 29.73 | 56 |
| 16 | 20-Jun | 244.80 | 249.50 | 243.42 | 248.67 | 247.77 | 1.49 | 24,046.99 | 5,864,157 | 3.35 | 3,184,200 | 5.30 | 78.89 | 150 |
| 17 | 19-Jun | 252.50 | 253.80 | 243.00 | 245.02 | 247.03 | -3.51 | 23,694.02 | 4,045,652 | 2.31 | 1,462,222 | 2.43 | 36.12 | 69 |
| 18 | 18-Jun | 252.80 | 256.65 | 251.35 | 253.93 | 253.83 | 0.48 | 24,555.64 | 2,428,458 | 1.39 | 719,337 | 1.20 | 18.26 | 34 |
| 19 | 17-Jun | 261.75 | 261.98 | 252.08 | 252.71 | 255.91 | -3.82 | 24,437.66 | 4,711,146 | 2.69 | 1,714,720 | 2.85 | 43.88 | 81 |
| 20 | 16-Jun | 254.00 | 263.80 | 246.56 | 262.76 | 257.65 | 3.57 | 25,409.52 | 10,826,728 | 6.18 | 4,486,955 | 7.47 | 115.61 | 211 |
| 21 | 13-Jun | 247.52 | 256.88 | 247.52 | 253.71 | 253.28 | -0.41 | 24,534.37 | 4,711,493 | 2.69 | 1,691,930 | 2.81 | 42.85 | 80 |
| 22 | 12-Jun | 261.53 | 262.90 | 254.00 | 254.75 | 259.03 | -1.84 | 24,634.94 | 5,360,904 | 3.06 | 2,192,600 | 3.65 | 56.79 | 103 |
| 23 | 11-Jun | 265.00 | 267.10 | 258.20 | 259.53 | 263.29 | -1.56 | 25,097.17 | 6,243,380 | 3.56 | 2,954,326 | 4.92 | 77.78 | 139 |
| 24 | 10-Jun | 261.00 | 265.34 | 260.60 | 263.64 | 263.51 | 1.84 | 25,494.62 | 10,152,732 | 5.80 | 3,955,958 | 6.58 | 104.24 | 186 |
| 25 | 09-Jun | 259.00 | 260.89 | 256.41 | 258.87 | 258.99 | 1.09 | 25,033.35 | 5,943,138 | 3.39 | 2,744,842 | 4.57 | 71.09 | 129 |
| 26 | 06-Jun | 256.00 | 261.76 | 254.85 | 256.08 | 258.16 | 0.93 | 24,763.55 | 15,757,786 | 9.00 | 4,178,213 | 6.95 | 107.86 | 196 |
| 27 | 05-Jun | 253.90 | 255.50 | 249.60 | 253.71 | 252.85 | 0.23 | 24,534.37 | 5,238,032 | 2.99 | 2,130,227 | 3.54 | 53.86 | 100 |
| 28 | 04-Jun | 249.63 | 254.40 | 247.46 | 253.12 | 251.54 | 1.90 | 24,477.31 | 4,964,622 | 2.83 | 2,020,828 | 3.36 | 50.83 | 95 |
| 29 | 03-Jun | 255.70 | 257.50 | 247.69 | 248.39 | 252.09 | -1.60 | 24,019.91 | 7,881,642 | 4.50 | 3,274,638 | 5.45 | 82.55 | 154 |
| 30 | 02-Jun | 246.00 | 253.59 | 242.91 | 252.43 | 249.47 | 1.99 | 24,410.59 | 6,483,562 | 3.70 | 2,434,802 | 4.05 | 60.74 | 114 |
| 31 | 30-May | 252.35 | 253.30 | 246.20 | 247.51 | 248.89 | -1.52 | 23,934.81 | 4,984,866 | 2.85 | 1,729,181 | 2.88 | 43.04 | 81 |
| 32 | 29-May | 251.00 | 256.45 | 247.26 | 251.32 | 252.65 | 1.14 | 24,303.25 | 10,041,525 | 5.73 | 2,848,392 | 4.74 | 71.96 | 134 |
| 33 | 28-May | 251.00 | 257.90 | 247.00 | 248.48 | 251.47 | 1.39 | 24,028.61 | 24,497,092 | 13.99 | 6,348,170 | 10.56 | 159.64 | 298 |
| 34 | 27-May | 245.05 | 247.80 | 244.00 | 245.07 | 246.15 | 0.50 | 23,698.86 | 6,662,274 | 3.80 | 2,535,737 | 4.22 | 62.42 | 119 |
| 35 | 26-May | 240.95 | 245.65 | 240.25 | 243.85 | 243.07 | 2.40 | 23,580.88 | 11,368,150 | 6.49 | 4,110,681 | 6.84 | 99.92 | 193 |
| 36 | 23-May | 227.60 | 240.10 | 225.50 | 238.13 | 235.86 | 5.15 | 23,027.74 | 17,732,588 | 10.12 | 7,749,050 | 12.89 | 182.77 | 364 |
| 37 | 22-May | 229.40 | 229.40 | 224.51 | 226.46 | 226.60 | -1.31 | 21,899.23 | 4,009,428 | 2.29 | 1,464,575 | 2.44 | 33.19 | 69 |
| 38 | 21-May | 227.00 | 230.58 | 222.61 | 229.47 | 227.43 | 1.97 | 22,190.30 | 8,120,457 | 4.64 | 3,983,078 | 6.63 | 90.59 | 187 |
| 39 | 20-May | 228.49 | 231.80 | 224.50 | 225.03 | 228.22 | -0.71 | 21,760.94 | 5,985,055 | 3.42 | 2,383,333 | 3.97 | 54.39 | 112 |
| 40 | 19-May | 226.40 | 231.50 | 225.93 | 226.64 | 228.60 | 0.28 | 21,916.63 | 5,686,278 | 3.25 | 2,587,382 | 4.30 | 59.15 | 122 |
| 41 | 16-May | 228.37 | 231.00 | 225.30 | 226.00 | 227.82 | -0.78 | 21,854.00 | 4,826,694 | 2.76 | 2,392,878 | 3.98 | 54.51 | 112 |
| 42 | 15-May | 232.50 | 233.92 | 226.61 | 227.78 | 230.26 | -1.73 | 22,026.87 | 7,416,554 | 4.23 | 3,368,713 | 5.60 | 77.57 | 158 |
| 43 | 14-May | 223.00 | 232.50 | 222.50 | 231.80 | 229.45 | 4.50 | 22,415.62 | 8,326,998 | 4.75 | 2,894,146 | 4.82 | 66.41 | 136 |
| 44 | 13-May | 226.90 | 227.00 | 221.10 | 221.81 | 224.22 | -1.44 | 21,449.56 | 4,397,540 | 2.51 | 1,795,635 | 2.99 | 40.26 | 84 |
| 45 | 12-May | 212.30 | 227.60 | 212.11 | 225.06 | 221.60 | 9.61 | 21,763.84 | 8,869,554 | 5.06 | 3,012,924 | 5.01 | 66.77 | 142 |
| 46 | 09-May | 198.01 | 206.40 | 198.00 | 205.32 | 202.84 | 0.36 | 19,854.94 | 4,266,410 | 2.44 | 1,097,396 | 1.83 | 22.26 | 52 |
| 47 | 08-May | 213.15 | 214.29 | 202.02 | 204.59 | 209.18 | -3.52 | 19,784.34 | 3,159,220 | 1.80 | 1,369,357 | 2.28 | 28.64 | 64 |
| 48 | 07-May | 206.20 | 212.70 | 205.32 | 212.05 | 209.28 | 2.28 | 20,505.74 | 3,074,529 | 1.76 | 1,014,300 | 1.69 | 21.23 | 48 |
| 49 | 06-May | 217.10 | 218.27 | 206.50 | 207.33 | 211.12 | -4.63 | 20,049.31 | 3,162,292 | 1.81 | 1,273,258 | 2.12 | 26.88 | 60 |
| 50 | 05-May | 214.20 | 218.00 | 210.76 | 217.39 | 215.24 | 1.99 | 21,022.14 | 2,793,137 | 1.59 | 955,423 | 1.59 | 20.56 | 45 |
| 51 | 02-May | 213.00 | 218.75 | 212.52 | 213.14 | 215.18 | -0.07 | 20,611.15 | 3,203,306 | 1.83 | 978,120 | 1.63 | 21.05 | 46 |
| 52 | 30-Apr | 217.40 | 219.40 | 211.60 | 213.28 | 215.69 | -2.33 | 20,624.69 | 2,774,910 | 1.58 | 1,173,755 | 1.95 | 25.32 | 55 |
| 53 | 29-Apr | 219.00 | 222.80 | 216.60 | 218.36 | 218.88 | 0.12 | 21,115.94 | 2,605,253 | 1.49 | 810,907 | 1.35 | 17.75 | 38 |
| 54 | 28-Apr | 213.50 | 221.00 | 213.20 | 218.10 | 218.01 | 2.16 | 21,090.79 | 3,879,328 | 2.21 | 1,288,075 | 2.14 | 28.08 | 61 |
| 55 | 25-Apr | 224.80 | 226.00 | 212.21 | 213.48 | 216.73 | -4.77 | 20,644.03 | 5,783,298 | 3.30 | 1,760,293 | 2.93 | 38.15 | 83 |
| 56 | 24-Apr | 224.50 | 227.39 | 223.62 | 224.18 | 224.99 | -0.51 | 21,678.74 | 2,718,835 | 1.55 | 1,041,048 | 1.73 | 23.42 | 49 |
| 57 | 23-Apr | 226.70 | 230.00 | 218.31 | 225.32 | 224.69 | 0.37 | 21,788.99 | 7,087,284 | 4.05 | 2,150,016 | 3.58 | 48.31 | 101 |
| 58 | 22-Apr | 221.50 | 226.50 | 220.25 | 224.49 | 224.52 | 1.86 | 21,708.72 | 5,428,887 | 3.10 | 1,861,705 | 3.10 | 41.80 | 88 |
| 59 | 21-Apr | 213.70 | 221.49 | 213.00 | 220.39 | 218.11 | 4.74 | 21,312.24 | 5,814,373 | 3.32 | 2,093,291 | 3.48 | 45.66 | 98 |
| 60 | 17-Apr | 208.89 | 214.20 | 208.00 | 210.41 | 211.48 | 0.34 | 20,347.15 | 2,705,521 | 1.54 | 877,879 | 1.46 | 18.57 | 41 |
| 61 | 16-Apr | 210.60 | 212.34 | 208.00 | 209.69 | 210.47 | 0.00 | 20,277.53 | 3,344,662 | 1.91 | 1,128,080 | 1.88 | 23.74 | 53 |
| 62 | 15-Apr | 204.00 | 210.69 | 203.65 | 209.69 | 207.65 | 5.03 | 20,277.53 | 3,732,696 | 2.13 | 1,419,934 | 2.36 | 29.48 | 69 |
| 63 | 11-Apr | 202.80 | 202.80 | 198.00 | 199.65 | 200.18 | 1.74 | 19,306.63 | 3,498,073 | 2.00 | 1,146,513 | 1.91 | 22.95 | 55 |
| 64 | 09-Apr | 190.00 | 199.20 | 187.37 | 196.24 | 192.67 | 1.92 | 18,976.88 | 4,009,609 | 2.29 | 1,037,115 | 1.73 | 19.98 | 50 |
| 65 | 08-Apr | 193.88 | 196.76 | 189.40 | 192.54 | 193.04 | 2.41 | 18,619.08 | 4,481,066 | 2.56 | 1,287,996 | 2.14 | 24.86 | 62 |
| 66 | 07-Apr | 183.82 | 191.04 | 183.82 | 188.00 | 187.32 | -7.96 | 18,180.00 | 10,356,888 | 5.91 | 3,643,021 | 6.06 | 68.24 | 176 |
| 67 | 04-Apr | 222.75 | 223.40 | 201.50 | 204.25 | 207.91 | -9.13 | 19,751.47 | 16,308,753 | 9.31 | 5,225,514 | 8.69 | 108.64 | 253 |
Similar Stocks: BHAGYANGR HINDCOPPER